Theworks.co.uk Plc (WRKS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.414937759336 | 24.1 | 25.1 | 23.7 | 77104 | 24.45 | DE |
| 4 | -0.55 | -2.22222222222 | 24.75 | 25.1 | 23.7 | 299079 | 24.54937496 | DE |
| 12 | -1.85 | -7.10172744722 | 26.05 | 27.05 | 23.7 | 164820 | 25.13995961 | DE |
| 26 | -3.8 | -13.5714285714 | 28 | 29 | 21.3 | 138031 | 25.12218604 | DE |
| 52 | -6.9 | -22.1864951768 | 31.1 | 42 | 21.3 | 205187 | 30.23322373 | DE |
| 156 | -44.2 | -64.6198830409 | 68.4 | 71.6 | 21.3 | 303661 | 40.55321258 | DE |
| 260 | -36.8 | -60.3278688525 | 61 | 92.5 | 16.5 | 296328 | 40.57395632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 24.2 | -0.25 | -1.02 | 24.2 | 24.2 | 24.2 | 41152 |
| 1718901000 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 154956 |
| 1718814600 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 150000 |
| 1718728200 | 24.45 | 0 | 0.00 | 23.7 | 24.45 | 23.7 | 26043 |
| 1718641800 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 12500 |
| 1718382600 | 24.45 | -0.2 | -0.81 | 24.1 | 25.1 | 24.1 | 42019 |
| 1718296200 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1718209800 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 2164 |
| 1718123400 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 100000 |
| 1718037000 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 200000 |
| 1717777800 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 110000 |
| 1717691400 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 50338 |
| 1717605000 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.65 | 0 |
| 1717518600 | 24.65 | 0.2 | 0.82 | 24.9 | 25 | 24.65 | 47211 |
| 1717432200 | 24.45 | 0 | 0.00 | 24.45 | 24.45 | 24.45 | 468 |
| 1717173000 | 24.45 | -0.1 | -0.41 | 24.45 | 24.45 | 24.45 | 163605 |
| 1717086600 | 24.55 | -0.15 | -0.61 | 24.4 | 24.6 | 24 | 4017989 |
| 1717000200 | 24.7 | 0.05 | 0.20 | 24.7 | 24.7 | 24.7 | 2030 |
| 1716913800 | 24.65 | -0.1 | -0.40 | 24.65 | 24.65 | 24.65 | 5000 |
| 1716568200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 27 |
| 1716481800 | 24.75 | -0.75 | -2.94 | 25 | 25 | 24.75 | 43624 |
| 1716395400 | 25.5 | -0.5 | -1.92 | 25.5 | 25.5 | 25.5 | 22729 |
| 1716309000 | 26 | 0.2 | 0.78 | 27 | 27 | 26 | 899266 |
| 1716222600 | 25.8 | 0.8 | 3.20 | 25.8 | 25.8 | 25.8 | 547 |
| 1715963400 | 25 | -0.95 | -3.66 | 24.5 | 25 | 24.2 | 99406 |
| 1715877000 | 25.95 | -0.15 | -0.57 | 26.9 | 26.9 | 25.95 | 4170 |
| 1715790600 | 26.1 | 0.3 | 1.16 | 26.1 | 26.1 | 26.1 | 34755 |
| 1715704200 | 25.8 | 0.25 | 0.98 | 25.8 | 25.8 | 25.8 | 0 |
| 1715617800 | 25.55 | -0.3 | -1.16 | 25.6 | 25.6 | 25.55 | 235207 |
| 1715358600 | 25.85 | 0.25 | 0.98 | 25.85 | 25.85 | 25.85 | 17632 |
| 1715272200 | 25.6 | 0 | 0.00 | 24.3 | 25.6 | 24.3 | 8286 |
| 1715185800 | 25.6 | -0.1 | -0.39 | 25.6 | 25.6 | 25.6 | 0 |
| 1715099400 | 25.7 | 1.3 | 5.33 | 25.7 | 25.7 | 25.7 | 497 |
| 1714753800 | 24.4 | -0.1 | -0.41 | 24.4 | 24.4 | 24.4 | 54245 |
| 1714667400 | 24.5 | -1.25 | -4.85 | 27 | 27 | 24.5 | 21784 |
| 1714581000 | 25.75 | 1.1 | 4.46 | 25.75 | 25.75 | 25.75 | 8 |
| 1714494600 | 24.65 | -1 | -3.90 | 25 | 25 | 24.65 | 31487 |
| 1714408200 | 25.65 | 1 | 4.06 | 25.65 | 25.65 | 25.65 | 181430 |
| 1714149000 | 24.65 | -1.1 | -4.27 | 24.65 | 24.65 | 24.65 | 16849 |
| 1714062600 | 25.75 | -0.8 | -3.01 | 25.6 | 25.75 | 24.8 | 110637 |
| 1713976200 | 26.55 | -0.2 | -0.75 | 26.55 | 26.55 | 26.55 | 1611 |
| 1713889800 | 26.75 | -0.05 | -0.19 | 26.75 | 26.75 | 26.75 | 8879 |
| 1713803400 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1713544200 | 26.8 | -0.25 | -0.92 | 26.8 | 26.8 | 26.8 | 67029 |
| 1713457800 | 27.05 | 0.2 | 0.74 | 27.05 | 27.05 | 27.05 | 165566 |
| 1713371400 | 26.85 | 0.1 | 0.37 | 26.85 | 26.85 | 26.85 | 224129 |
| 1713285000 | 26.75 | 0.5 | 1.90 | 26.75 | 26.75 | 26.75 | 222488 |
| 1713198600 | 26.25 | 0.15 | 0.57 | 26.25 | 26.25 | 26.25 | 1785 |
| 1712939400 | 26.1 | -0.1 | -0.38 | 25.6 | 27 | 25.6 | 272537 |
| 1712853000 | 26.2 | 0.05 | 0.19 | 26.2 | 26.2 | 26.2 | 8038 |
| 1712766600 | 26.15 | -0.65 | -2.43 | 27 | 27 | 26.15 | 66216 |
| 1712680200 | 26.8 | 0.75 | 2.88 | 25.4 | 26.8 | 25.4 | 3393 |
| 1712593800 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 66196 |
| 1712334600 | 26.05 | -0.25 | -0.95 | 25.7 | 26.05 | 25.7 | 94295 |
| 1712248200 | 26.3 | 0.25 | 0.96 | 26 | 26.3 | 26 | 147680 |
| 1712161800 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 39039 |
| 1712075400 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 150023 |
| 1711647000 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 111319 |
| 1711560600 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 12061 |
| 1711474200 | 26.05 | 0.05 | 0.19 | 26.9 | 26.9 | 26.05 | 15615 |
| 1711387800 | 26 | 0 | 0.00 | 25.1 | 26 | 25.1 | 24614 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
